First Trust Active Factor Small Cap ETF (AFSM)

NYSEARCA: AFSM · Real-Time Price · USD

40.27

-0.13 (-0.32%)

At close: Jul 10, 2026, 4:00 PM EDT

40.27

0.00 (0.00%)

After-hours: Jul 10, 2026, 4:10 PM EDT

AFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	40.33	40.33	40.04	40.28	-	-0.30%	6,111
Jul 9, 2026	40.25	40.46	40.09	40.40	40.40	1.71%	13,180
Jul 8, 2026	39.73	39.96	39.30	39.72	39.72	-0.53%	17,916
Jul 7, 2026	39.90	40.11	39.85	39.93	39.93	-1.08%	8,004
Jul 6, 2026	40.59	40.64	40.37	40.37	40.37	0.45%	4,806
Jul 2, 2026	41.19	41.19	39.79	40.19	40.19	-1.69%	15,327
Jul 1, 2026	41.15	41.29	40.81	40.88	40.88	-0.54%	12,949
Jun 30, 2026	40.79	41.16	40.79	41.10	41.10	0.98%	31,430
Jun 29, 2026	40.35	40.70	40.12	40.70	40.70	0.75%	19,626
Jun 26, 2026	39.46	40.44	39.46	40.40	40.40	0.93%	19,409
Jun 25, 2026	40.19	40.40	39.80	40.03	40.03	0.81%	29,392
Jun 24, 2026	39.89	40.15	39.62	39.78	39.70	0.51%	60,154
Jun 23, 2026	39.60	39.85	39.50	39.58	39.50	-0.58%	8,871
Jun 22, 2026	39.52	39.85	39.52	39.81	39.73	0.94%	10,710
Jun 18, 2026	39.22	39.44	39.19	39.44	39.36	1.83%	14,013
Jun 17, 2026	39.33	39.44	38.71	38.73	38.65	-0.82%	8,804
Jun 16, 2026	39.58	39.58	39.05	39.05	38.97	-0.73%	4,023
Jun 15, 2026	39.97	39.97	39.33	39.34	39.26	-0.10%	10,242
Jun 12, 2026	39.26	39.56	39.26	39.38	39.30	1.08%	13,802
Jun 11, 2026	38.26	38.97	38.21	38.96	38.88	3.07%	16,530
Jun 10, 2026	38.53	38.62	37.79	37.80	37.73	-0.74%	17,362
Jun 9, 2026	38.61	38.62	37.30	38.08	38.00	0.79%	18,938
Jun 8, 2026	37.74	37.99	37.68	37.78	37.71	0.91%	13,322
Jun 5, 2026	38.04	38.18	37.36	37.44	37.37	-2.70%	7,966
Jun 4, 2026	37.87	38.58	37.87	38.48	38.40	1.32%	13,482
Jun 3, 2026	37.88	38.15	37.85	37.98	37.90	-0.99%	4,965
Jun 2, 2026	38.21	38.40	38.20	38.36	38.28	1.05%	11,315
Jun 1, 2026	37.58	38.08	37.58	37.96	37.88	0.29%	27,558
May 29, 2026	38.22	38.22	37.82	37.85	37.78	-1.20%	32,838
May 28, 2026	38.12	38.46	38.12	38.31	38.23	-0.34%	23,625
May 27, 2026	38.57	38.62	38.37	38.44	38.36	-0.27%	13,911
May 26, 2026	38.48	38.55	38.28	38.55	38.47	1.97%	14,299
May 22, 2026	37.77	37.88	37.65	37.80	37.73	0.80%	10,458
May 21, 2026	36.86	37.54	36.86	37.50	37.43	0.62%	20,303
May 20, 2026	36.89	37.27	36.89	37.27	37.20	2.59%	21,959
May 19, 2026	36.62	36.62	36.08	36.33	36.26	-0.85%	7,589
May 18, 2026	36.99	36.99	36.45	36.64	36.57	-0.25%	10,055
May 15, 2026	36.73	37.11	36.73	36.73	36.66	-2.16%	7,115
May 14, 2026	37.56	37.66	37.49	37.54	37.47	0.35%	17,500
May 13, 2026	37.35	37.47	37.17	37.41	37.34	-0.17%	10,094
May 12, 2026	37.50	37.50	36.94	37.47	37.40	-0.87%	5,588
May 11, 2026	38.17	38.17	37.75	37.80	37.73	0.26%	13,533
May 8, 2026	37.60	37.75	37.54	37.70	37.63	1.00%	13,293
May 7, 2026	37.84	37.84	37.32	37.33	37.26	-1.51%	13,652
May 6, 2026	37.65	38.08	37.65	37.90	37.82	1.07%	14,025
May 5, 2026	37.15	37.52	37.15	37.50	37.43	1.99%	18,241
May 4, 2026	37.06	37.19	36.65	36.77	36.70	-0.89%	18,493
May 1, 2026	36.93	37.45	36.81	37.10	37.03	0.54%	6,745
Apr 30, 2026	36.37	36.93	36.37	36.90	36.83	2.12%	15,410
Apr 29, 2026	36.43	36.44	35.94	36.14	36.06	-0.62%	13,830